Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Mon 26-Mar-09 06:42:32 PM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(NCM) NEWCREST MINING LIMITED Daily Prices Page 12...

     Prev Section TOC    Company Info for NCM    Limits Next Section


Company Details for (NCM) NEWCREST MINING LIMITED

Listing Code NCM
Listing Name NEWCREST MINING LIMITED
GICS Sector Materials
ISIN Name NEWCREST MINING
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000NCM7


Maximum Price date available .. Friday 6th March 2026
Latest price with VOLUME for NCM .. Thursday 26th October 2023

NCM is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 1.22 ### 0.0
MAX 43.71 ### 99.5


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for NCM    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 Next >>


End of day Prices (full format),

113 Days for (NCM) NEWCREST MINING LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2018-Oct-25 Thu 21.4 21.56 ### 21.44 82.7 82.7 ###
2018-Oct-24 Wed ### ### ### ### ### ### 0.0
2018-Oct-23 Tue 20.54 20.77 20.53 20.7 ### ### 1.5
2018-Oct-22 Mon 20.59 ### 20.48 ### 2,563,377 26,248,980 73.9 73.9 0.0
2018-Oct-19 Fri 20.54 20.75 ### ### 74.0 74.0 0.0
2018-Oct-18 Thu 20.41 20.59 ### 20.56 2,297,428 23,652,021 76.5 76.5 1.5
2018-Oct-17 Wed 20.53 20.56 ### 20.5 29.2 29.2 1.5
2018-Oct-16 Tue 20.24 ### 20.2 20.55 ### ### 1.5
2018-Oct-15 Mon 19.79 20 ### 19.89 1,883,852 18,838,520 80.3 80.3 ###
2018-Oct-12 Fri ### ### 19.88 ### ### ### 0.0
2018-Oct-11 Thu 19.21 19.54 19.21 ### 3,238,143 62,739,020 ### ### 0.0
2018-Oct-10 Wed 19.5 19.5 19.185 ### 1,842,582 35,640,142 ### ### 0.0
2018-Oct-09 Tue 19.43 19.54 19.27 19.45 82.2 82.2 ###
2018-Oct-08 Mon 19.79 19.79 ### ### 1,665,024 ### 32.9 32.9 0.0
2018-Oct-05 Fri 19.58 19.675 ### 19.59 ### ### ###
2018-Oct-04 Thu 19.72 19.75 19.26 ### 2,321,587 45,282,554 ### ### 0.0
2018-Oct-03 Wed 19.5 19.75 19.4 19.72 2,603,122 ### 79.2 79.2 1.4
2018-Oct-02 Tue 19.4 19.45 ### ### 22.3 22.3 0.0
2018-Oct-01 Mon 19.5 ### ### 19.45 30.9 30.9 ###
2018-Sep-28 Fri 19.25 ### 19.23 19.41 74.4 74.4 ###
2018-Sep-27 Thu 19.5 19.55 ### ### 26.2 26.2 0.0
2018-Sep-26 Wed 19.49 19.76 19.41 ### 1,886,578 ### ### ### 0.0
2018-Sep-25 Tue ### 19.75 ### 19.43 1,574,649 15,549,658 ### ### 1.4
2018-Sep-24 Mon 19.5 19.53 19.28 19.46 33.4 33.4 ###
2018-Sep-21 Fri ### ### 19.53 19.77 9,403,024 91,820,529 19.2 19.2 1.4
2018-Sep-20 Thu 19.41 ### 19.41 19.85 3,919,289 ### ### ### 1.4
2018-Sep-19 Wed ### ### ### 19.47 2,627,682 0 ### ### ###
2018-Sep-18 Tue ### 19.5 ### 19.28 ### ### 1.4
2018-Sep-17 Mon ### 19.7 19.27 19.56 78.7 78.7 1.4
2018-Sep-14 Fri 19.48 ### ### 19.52 3,078,422 0 65.1 65.1 1.4
2018-Sep-13 Thu 19.25 ### ### 19.26 72.3 72.3 1.4
2018-Sep-12 Wed ### ### 18.89 ### 72.5 72.5 0.0
2018-Sep-11 Tue 19.25 19.25 ### ### 2,361,785 22,732,180 26.8 26.8 0.0
2018-Sep-10 Mon 19.21 19.26 ### ### 30.7 30.7 0.0
2018-Sep-07 Fri ### ### 18.685 ### ### ### 0.0
2018-Sep-06 Thu 18.75 18.84 18.575 ### 42.8 42.8 0.0
2018-Sep-05 Wed ### ### ### ### ### ### 0.0
2018-Sep-04 Tue 19.23 19.48 19.22 ### 1,291,172 24,984,178 ### ### 0.0
2018-Sep-03 Mon ### 19.51 19.23 ### 1,099,684 21,300,879 ### ### 0.0
2018-Aug-31 Fri 19.51 ### ### ### 4,132,544 0 ### ### 0.0
2018-Aug-30 Thu ### ### 19.53 19.56 ### ### 1.4
2018-Aug-29 Wed ### ### 19.55 ### 2,564,875 25,071,653 ### ### 0.0
2018-Aug-28 Tue ### ### 19.45 ### 2,264,153 22,018,887 ### ### 0.0
2018-Aug-27 Mon 19.58 19.75 19.42 ### 3,042,159 59,580,684 70.9 70.9 0.0
2018-Aug-24 Fri 19.43 19.54 ### 19.23 4,557,371 ### ### ### ###
2018-Aug-23 Thu 20.25 20.4 ### ### 4,065,378 41,466,855 23.3 23.3 0.0
2018-Aug-22 Wed ### 20.77 20.375 20.55 1,375,124 ### ### ### 1.5
2018-Aug-21 Tue 20.7 20.73 20.5 ### ### ### 0.0
2018-Aug-20 Mon ### 20.84 20.56 20.78 1,804,273 37,348,451 77.9 77.9 1.5
2018-Aug-17 Fri ### 20.325 20 20.27 1,945,081 ### ### ### 1.4
2018-Aug-16 Thu 20.43 20.59 ### ### 34.7 34.7 0.0
2018-Aug-15 Wed ### ### ### 20.76 2,029,327 0 27.6 27.6 1.5
2018-Aug-14 Tue 20.8 21.375 20.72 21.21 2,630,953 55,374,983 85.4 85.4 ###
2018-Aug-13 Mon 21.25 ### ### ### ### ### 0.0
2018-Aug-10 Fri 21.57 ### ### 21.25 23.1 23.1 1.5
2018-Aug-09 Thu 21 21.56 ### 21.45 ### ### 1.5
2018-Aug-08 Wed ### ### 20.88 21 1,573,476 16,427,089 34.1 34.1 1.5
2018-Aug-07 Tue 21.21 ### 20.925 21.22 ### ### 1.5
2018-Aug-06 Mon 21.55 21.55 21.29 ### 24.8 24.8 0.0
2018-Aug-03 Fri ### 21.46 ### ### 1,808,326 ### ### ### 0.0
2018-Aug-02 Thu 21.44 21.54 ### ### 1,847,584 19,898,479 ### ### 0.0
2018-Aug-01 Wed 21.8 21.89 ### ### 32.9 32.9 0.0
2018-Jul-31 Tue 21.58 ### 21.55 ### 74.5 74.5 0.0
2018-Jul-30 Mon 21.28 ### ### 21.54 ### ### 1.5
2018-Jul-27 Fri ### 21.49 ### 21.28 4,611,681 ### ### ### 1.5
2018-Jul-26 Thu 20.43 ### ### ### ### ### 0.0
2018-Jul-25 Wed ### ### 19.78 20 2,990,822 29,579,229 28.8 28.8 1.4
2018-Jul-24 Tue ### ### ### ### 2,733,845 0 81.2 81.2 0.0
2018-Jul-23 Mon ### 20.22 19.83 ### 2,248,925 45,034,723 35.0 35.0 0.0
2018-Jul-20 Fri 20 ### 19.88 ### 2,340,678 ### ### ### 0.0
2018-Jul-19 Thu 20.28 ### 20 ### 22.0 22.0 0.0
2018-Jul-18 Wed 20.51 20.59 20.25 20.28 2,962,077 ### ### ### 1.4
2018-Jul-17 Tue 21 21 ### 20.72 ### ### 1.5
2018-Jul-16 Mon 21.28 ### 20.86 21 2,319,549 ### ### ### 1.5
2018-Jul-13 Fri 21.46 21.585 21.4 21.43 33.8 33.8 ###
2018-Jul-12 Thu ### ### ### 21.53 1,973,273 0 ### ### 1.5
2018-Jul-11 Wed ### ### 21.475 21.55 2,115,279 ### 20.7 20.7 ###
2018-Jul-10 Tue ### ### 21.83 21.85 ### ### ###
2018-Jul-09 Mon 22.2 ### 22.085 22.25 75.8 75.8 ###
2018-Jul-06 Fri ### 22.25 21.88 ### 2,628,447 57,996,683 ### ### 0.0
2018-Jul-05 Thu 21.72 21.89 21.52 21.76 1,897,789 ### 74.6 74.6 1.6
2018-Jul-04 Wed 21.45 ### 21.4 21.56 ### ### 1.5
2018-Jul-03 Tue 21.55 21.675 ### ### 25.4 25.4 0.0
2018-Jul-02 Mon 21.8 ### 21.54 21.55 1,635,149 17,610,554 24.8 24.8 ###
2018-Jun-29 Fri 21.8 ### 21.75 21.8 4,348,588 ### ### ### 1.6
2018-Jun-28 Thu ### ### ### 21.89 2,147,953 0 ### ### ###
2018-Jun-27 Wed ### 21.7 ### 21.49 ### ### ###
2018-Jun-26 Tue 21.55 21.775 21.51 ### 73.8 73.8 0.0
2018-Jun-25 Mon ### 21.75 ### ### ### ### 0.0
2018-Jun-22 Fri ### ### ### 21.47 1,839,050 0 75.8 75.8 ###
2018-Jun-21 Thu ### 21.45 21.24 ### 5,154,148 110,015,289 ### ### 0.0
2018-Jun-20 Wed ### 21.55 ### ### 2,485,521 26,781,488 72.8 72.8 0.0
2018-Jun-19 Tue 21.28 ### ### ### 2,200,173 0 ### ### 0.0
2018-Jun-18 Mon 20.75 ### ### ### 3,049,321 0 ### ### 0.0
2018-Jun-15 Fri ### ### ### ### ### ### 0.0
2018-Jun-14 Thu ### ### ### 20.5 75.0 75.0 1.5
2018-Jun-13 Wed ### 20.4 20.21 ### 1,978,652 40,176,528 38.9 38.9 0.0
2018-Jun-12 Tue ### 20.545 ### ### 84.7 84.7 0.0
2018-Jun-08 Fri 21 ### 20.82 20.84 28.4 28.4 1.5
2018-Jun-07 Thu 21.49 21.53 21.2 21.24 1,966,582 42,016,024 24.5 24.5 1.5
2018-Jun-06 Wed ### ### ### 21.49 85.3 85.3 ###
2018-Jun-05 Tue 20.85 ### 20.85 ### 2,536,821 26,446,358 ### ### 0.0
2018-Jun-04 Mon ### ### 20.81 ### 1,482,844 ### ### ### 0.0
2018-Jun-01 Fri ### ### ### 20.86 2,158,259 0 ### ### 1.5
2018-May-31 Thu 20.59 20.885 20.51 20.76 2,875,528 59,516,240 76.2 76.2 1.5
2018-May-30 Wed 20.28 20.53 ### 20.51 3,043,948 31,246,126 80.9 80.9 ###
2018-May-29 Tue 20.44 ### 20.4 20.42 ### ### 1.5
2018-May-28 Mon 20.58 ### 20.45 ### 72.9 72.9 0.0
2018-May-25 Fri 20.8 ### 20.78 20.85 2,935,775 ### 66.2 66.2 ###
2018-May-24 Thu 20.77 20.88 ### ### 1,810,671 ### 26.4 26.4 0.0
2018-May-23 Wed 20.88 ### ### 20.79 1,440,272 0 33.9 33.9 1.5
2018-May-22 Tue ### 21.29 20.81 20.86 29.3 29.3 1.5
2018-May-21 Mon 20.76 ### 20.71 ### 1,835,751 ### 85.6 85.6 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-03-09 18:42:32 thru 2026-03-09 18:42:32 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000